The S

PPUT
🏛️ 미국 →
2,015.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,556.87 1,560.33 1,550.34 1,551.15 0.0M
2021-12-30 1,555.59 1,558.39 1,551.45 1,555.44 0.0M
2021-12-29 1,557.20 1,560.73 1,552.67 1,554.09 0.0M
2021-12-28 1,541.91 1,555.74 1,541.91 1,555.69 0.0M
2021-12-24 1,531.99 1,541.34 1,531.84 1,537.20 0.0M
2021-12-23 1,517.92 1,529.74 1,517.51 1,529.50 0.0M
2021-12-22 1,508.66 1,518.79 1,502.64 1,518.33 0.0M
2021-12-21 1,501.60 1,501.86 1,493.74 1,499.29 0.0M
2021-12-18 1,514.13 1,520.79 1,511.80 1,512.97 0.0M
2021-12-17 1,547.39 1,547.76 1,522.29 1,527.63 0.0M
2021-12-16 1,518.06 1,541.68 1,509.97 1,541.11 0.0M
2021-12-15 1,518.12 1,525.37 1,509.08 1,516.87 0.0M
2021-12-14 1,540.29 1,540.47 1,527.68 1,527.85 0.0M
2021-12-11 1,538.45 1,542.47 1,529.86 1,542.09 0.0M
2021-12-10 1,534.54 1,537.53 1,529.63 1,529.63 0.0M
2021-12-09 1,537.48 1,540.47 1,532.44 1,539.31 0.0M
2021-12-08 1,526.02 1,538.81 1,526.02 1,536.51 0.0M
2021-12-07 1,509.40 1,518.37 1,504.21 1,513.31 0.0M
2021-12-04 1,516.69 1,519.12 1,500.11 1,505.94 0.0M
2021-12-03 1,501.97 1,517.70 1,500.82 1,513.43 0.0M
2021-12-02 1,521.95 1,529.96 1,503.01 1,503.63 0.0M
2021-12-01 1,524.84 1,529.22 1,510.92 1,511.99 0.0M
2021-11-30 1,532.69 1,536.08 1,526.22 1,531.81 0.0M
2021-11-27 1,530.70 1,532.26 1,519.70 1,521.32 0.0M
2021-11-25 1,535.21 1,543.96 1,533.78 1,543.47 0.0M
2021-11-24 1,538.94 1,543.48 1,531.96 1,540.94 0.0M
2021-11-23 1,549.00 1,556.08 1,538.82 1,538.94 0.0M
2021-11-20 1,547.24 1,548.69 1,542.73 1,543.57 0.0M
2021-11-19 1,543.23 1,546.33 1,534.56 1,545.57 0.0M
2021-11-18 1,542.78 1,543.72 1,538.35 1,539.63 0.0M
2021-11-17 1,536.68 1,547.95 1,536.68 1,543.36 0.0M
2021-11-16 1,540.24 1,542.10 1,534.12 1,537.35 0.0M
2021-11-13 1,530.40 1,539.17 1,527.09 1,537.38 0.0M
2021-11-12 1,529.95 1,530.57 1,526.12 1,526.43 0.0M
2021-11-11 1,532.85 1,538.15 1,521.03 1,525.82 0.0M
2021-11-10 1,545.19 1,545.68 1,533.78 1,538.14 0.0M
2021-11-09 1,545.94 1,547.68 1,541.20 1,543.47 0.0M
2021-11-06 1,544.05 1,548.90 1,537.28 1,542.28 0.0M
2021-11-05 1,531.54 1,537.22 1,530.98 1,536.53 0.0M
2021-11-04 1,519.00 1,530.84 1,517.75 1,529.97 0.0M
2021-11-03 1,516.26 1,522.06 1,515.45 1,520.65 0.0M
2021-11-02 1,516.66 1,517.74 1,509.85 1,515.42 0.0M
2021-10-30 1,503.66 1,514.07 1,503.66 1,513.33 0.0M
2021-10-29 1,503.18 1,510.56 1,502.76 1,510.52 0.0M
2021-10-28 1,505.09 1,506.48 1,497.21 1,497.21 0.0M
2021-10-27 1,506.00 1,510.91 1,502.58 1,504.01 0.0M
2021-10-26 1,498.09 1,502.97 1,492.69 1,500.87 0.0M
2021-10-23 1,494.72 1,499.28 1,489.51 1,495.08 0.0M
2021-10-22 1,491.25 1,497.00 1,490.09 1,496.51 0.0M
2021-10-21 1,489.62 1,494.07 1,489.35 1,492.60 0.0M
2021-10-20 1,482.79 1,488.11 1,481.40 1,487.86 0.0M
2021-10-19 1,470.02 1,479.13 1,468.61 1,478.60 0.0M
2021-10-16 1,473.26 1,475.82 1,472.34 1,474.81 0.0M
2021-10-15 1,453.45 1,464.62 1,451.69 1,464.17 0.0M
2021-10-14 1,438.65 1,442.53 1,429.40 1,439.60 0.0M
2021-10-13 1,441.66 1,443.59 1,433.39 1,435.79 0.0M
2021-10-12 1,447.96 1,457.05 1,439.73 1,439.86 0.0M
2021-10-09 1,455.12 1,456.52 1,448.48 1,449.76 0.0M
2021-10-08 1,453.73 1,462.70 1,452.37 1,453.39 0.0M
2021-10-07 1,429.30 1,443.71 1,426.24 1,443.11 0.0M
2021-10-06 1,432.86 1,445.46 1,431.22 1,439.25 0.0M
2021-10-05 1,440.74 1,443.35 1,425.97 1,429.14 0.0M
2021-10-02 1,438.19 1,449.32 1,429.17 1,444.45 0.0M
2021-10-01 1,451.50 1,452.41 1,434.89 1,435.23 0.0M
2021-09-30 1,450.61 1,454.40 1,447.21 1,447.96 0.0M
2021-09-29 1,462.11 1,462.13 1,446.12 1,446.93 0.0M
2021-09-28 1,471.05 1,473.52 1,468.09 1,469.40 0.0M
2021-09-25 1,468.04 1,475.83 1,468.04 1,473.66 0.0M
2021-09-24 1,464.10 1,477.28 1,463.77 1,472.50 0.0M
2021-09-23 1,455.01 1,465.04 1,453.91 1,459.13 0.0M
2021-09-22 1,458.01 1,461.53 1,451.32 1,451.58 0.0M
2021-09-21 1,454.52 1,459.62 1,444.83 1,453.72 0.0M
2021-09-18 1,473.78 1,473.86 1,470.32 1,471.79 0.0M
2021-09-17 1,484.64 1,488.20 1,474.43 1,484.22 0.0M
2021-09-16 1,476.78 1,488.65 1,472.80 1,486.65 0.0M
2021-09-15 1,488.40 1,488.40 1,472.22 1,474.48 0.0M
2021-09-14 1,490.68 1,490.72 1,476.00 1,482.97 0.0M
2021-09-11 1,499.09 1,499.59 1,480.85 1,481.03 0.0M
2021-09-10 1,497.71 1,502.88 1,491.11 1,491.21 0.0M
2021-09-09 1,497.86 1,500.42 1,492.11 1,497.80 0.0M
2021-09-08 1,503.60 1,503.60 1,498.02 1,500.02 0.0M
2021-09-04 1,503.86 1,507.17 1,501.07 1,505.19 0.0M
2021-09-03 1,507.06 1,508.66 1,502.27 1,506.03 0.0M
2021-09-02 1,503.27 1,505.69 1,500.90 1,501.51 0.0M
2021-09-01 1,502.09 1,504.09 1,499.15 1,501.39 0.0M
2021-08-31 1,499.75 1,505.84 1,498.76 1,503.04 0.0M
2021-08-28 1,489.31 1,498.63 1,489.31 1,497.41 0.0M
2021-08-27 1,493.36 1,493.87 1,486.67 1,486.76 0.0M
2021-08-26 1,491.53 1,495.41 1,490.91 1,493.74 0.0M
2021-08-25 1,491.61 1,493.19 1,490.27 1,491.15 0.0M
2021-08-24 1,484.97 1,492.56 1,484.97 1,489.37 0.0M
2021-08-21 1,479.37 1,480.24 1,477.68 1,479.61 0.0M
2021-08-20 1,458.67 1,473.39 1,458.67 1,469.17 0.0M
2021-08-19 1,479.33 1,485.22 1,466.71 1,467.58 0.0M
2021-08-18 1,483.08 1,486.34 1,473.43 1,483.00 0.0M
2021-08-17 1,485.00 1,493.45 1,479.79 1,493.42 0.0M
2021-08-14 1,488.98 1,489.67 1,487.35 1,489.56 0.0M
2021-08-13 1,481.94 1,487.49 1,479.17 1,487.20 0.0M
2021-08-12 1,483.07 1,483.19 1,478.97 1,482.50 0.0M
2021-08-11 1,479.22 1,481.86 1,477.03 1,479.17 0.0M
2021-08-10 1,480.09 1,480.09 1,475.43 1,477.74 0.0M
2021-08-07 1,478.70 1,480.84 1,477.21 1,479.13 0.0M
2021-08-06 1,472.04 1,477.25 1,471.74 1,477.24 0.0M
2021-08-05 1,471.49 1,473.43 1,468.63 1,469.21 0.0M
2021-08-04 1,468.11 1,475.81 1,461.54 1,475.70 0.0M
2021-08-03 1,474.11 1,476.00 1,465.04 1,465.58 0.0M
2021-07-31 1,467.76 1,473.32 1,466.89 1,468.32 0.0M
2021-07-30 1,474.20 1,479.01 1,473.85 1,475.46 0.0M
2021-07-29 1,473.14 1,474.39 1,467.40 1,470.17 0.0M
2021-07-28 1,472.59 1,473.42 1,463.39 1,471.15 0.0M
2021-07-27 1,473.15 1,477.24 1,472.71 1,477.15 0.0M
2021-07-24 1,467.05 1,475.42 1,465.45 1,474.52 0.0M
2021-07-23 1,460.32 1,462.26 1,457.22 1,461.75 0.0M
2021-07-22 1,454.33 1,459.72 1,453.89 1,459.41 0.0M
2021-07-21 1,438.90 1,454.68 1,437.46 1,451.19 0.0M
2021-07-20 1,438.62 1,439.84 1,431.43 1,435.54 0.0M
2021-07-17 1,457.60 1,458.58 1,450.91 1,451.94 0.0M
2021-07-16 1,462.54 1,463.90 1,454.57 1,461.65 0.0M
2021-07-15 1,470.86 1,472.22 1,461.79 1,465.74 0.0M
2021-07-14 1,466.86 1,471.65 1,463.20 1,463.93 0.0M
2021-07-13 1,463.05 1,469.53 1,462.26 1,469.07 0.0M
2021-07-10 1,454.23 1,464.75 1,454.12 1,464.12 0.0M
2021-07-09 1,442.44 1,451.50 1,438.17 1,448.29 0.0M
2021-07-08 1,458.52 1,461.41 1,451.09 1,460.14 0.0M
2021-07-07 1,459.26 1,459.26 1,446.14 1,455.46 0.0M
2021-07-03 1,451.06 1,459.37 1,450.48 1,458.41 0.0M
2021-07-02 1,443.67 1,447.75 1,442.56 1,447.67 0.0M
2021-07-01 1,438.03 1,441.63 1,437.58 1,440.30 0.0M
2021-06-30 1,440.61 1,441.36 1,437.17 1,438.65 0.0M
2021-06-29 1,437.44 1,438.69 1,433.15 1,438.14 0.0M
2021-06-26 1,434.28 1,436.94 1,432.41 1,435.14 0.0M
2021-06-25 1,430.35 1,432.41 1,429.73 1,430.88 0.0M
2021-06-24 1,426.39 1,428.03 1,422.92 1,423.06 0.0M
2021-06-23 1,418.17 1,428.26 1,416.70 1,425.18 0.0M
2021-06-22 1,409.32 1,419.61 1,406.32 1,419.20 0.0M
2021-06-19 1,407.85 1,409.46 1,404.12 1,404.41 0.0M
2021-06-18 1,421.60 1,424.67 1,412.72 1,421.26 0.0M
2021-06-17 1,431.27 1,431.27 1,415.00 1,422.17 0.0M
2021-06-16 1,432.57 1,432.57 1,426.96 1,429.61 0.0M
2021-06-15 1,429.16 1,432.51 1,425.50 1,432.49 0.0M
2021-06-12 1,428.58 1,429.95 1,424.67 1,429.79 0.0M
2021-06-11 1,426.17 1,430.69 1,421.28 1,427.10 0.0M
2021-06-10 1,426.21 1,426.31 1,421.13 1,421.14 0.0M
2021-06-09 1,425.68 1,425.68 1,417.70 1,423.45 0.0M
2021-06-08 1,424.71 1,425.03 1,419.63 1,423.01 0.0M
2021-06-05 1,419.59 1,425.65 1,419.50 1,424.50 0.0M
2021-06-04 1,411.41 1,416.85 1,406.18 1,413.37 0.0M
2021-06-03 1,418.62 1,421.14 1,415.25 1,418.08 0.0M
2021-06-02 1,426.62 1,426.77 1,415.83 1,416.76 0.0M
2021-05-29 1,420.66 1,421.89 1,417.55 1,417.55 0.0M
2021-05-28 1,419.57 1,420.77 1,415.84 1,416.74 0.0M
2021-05-27 1,416.40 1,418.18 1,413.20 1,415.71 0.0M
2021-05-26 1,420.67 1,422.25 1,413.11 1,414.51 0.0M
2021-05-25 1,412.92 1,421.35 1,412.82 1,417.42 0.0M
2021-05-22 1,407.75 1,410.76 1,407.21 1,407.69 0.0M
2021-05-21 1,398.03 1,412.78 1,398.03 1,408.24 0.0M
2021-05-20 1,381.09 1,393.87 1,377.22 1,393.75 0.0M
2021-05-19 1,411.33 1,411.33 1,397.88 1,397.96 0.0M
2021-05-18 1,410.70 1,412.93 1,403.77 1,409.78 0.0M
2021-05-15 1,405.22 1,417.18 1,404.63 1,413.94 0.0M
2021-05-14 1,389.83 1,402.01 1,389.83 1,396.52 0.0M
2021-05-13 1,401.67 1,403.81 1,384.71 1,385.69 0.0M
2021-05-12 1,405.10 1,411.58 1,399.02 1,408.44 0.0M
2021-05-11 1,434.01 1,434.61 1,419.73 1,419.73 0.0M
2021-05-08 1,424.92 1,435.59 1,424.54 1,433.75 0.0M
2021-05-07 1,414.21 1,424.34 1,409.01 1,424.33 0.0M
2021-05-06 1,419.03 1,419.69 1,412.65 1,413.99 0.0M
2021-05-05 1,416.49 1,417.08 1,404.80 1,413.28 0.0M
2021-05-04 1,426.09 1,427.19 1,420.70 1,421.95 0.0M
2021-05-01 1,420.99 1,423.90 1,417.70 1,421.56 0.0M
2021-04-30 1,430.30 1,430.30 1,418.75 1,428.33 0.0M
2021-04-29 1,422.64 1,425.28 1,419.56 1,419.58 0.0M
2021-04-28 1,422.40 1,423.15 1,418.58 1,421.26 0.0M
2021-04-27 1,422.19 1,423.91 1,420.53 1,421.71 0.0M
2021-04-24 1,409.74 1,424.06 1,409.74 1,419.93 0.0M
2021-04-23 1,417.25 1,420.15 1,406.43 1,408.27 0.0M
2021-04-22 1,408.01 1,418.61 1,407.16 1,418.50 0.0M
2021-04-21 1,414.08 1,415.31 1,405.47 1,408.75 0.0M
2021-04-20 1,420.21 1,421.14 1,413.68 1,416.07 0.0M
2021-04-17 1,420.24 1,424.24 1,419.85 1,422.56 0.0M
2021-04-16 1,411.69 1,418.84 1,410.78 1,417.84 0.0M
2021-04-15 1,407.35 1,411.45 1,401.14 1,402.28 0.0M
2021-04-14 1,403.28 1,410.04 1,402.11 1,407.88 0.0M
2021-04-13 1,401.52 1,404.54 1,398.97 1,403.27 0.0M
2021-04-10 1,392.83 1,403.57 1,392.75 1,403.57 0.0M
2021-04-09 1,391.02 1,393.25 1,388.05 1,392.93 0.0M
2021-04-08 1,385.11 1,387.93 1,383.19 1,386.84 0.0M
2021-04-07 1,384.17 1,389.12 1,383.16 1,385.06 0.0M
2021-04-06 1,376.76 1,388.25 1,376.56 1,386.38 0.0M
2021-04-02 1,360.64 1,367.08 1,359.80 1,366.92 0.0M
2021-04-01 1,351.90 1,359.43 1,351.88 1,352.13 0.0M
2021-03-31 1,350.48 1,351.26 1,345.12 1,348.10 0.0M
2021-03-30 1,351.93 1,356.25 1,344.78 1,353.09 0.0M
2021-03-27 1,338.12 1,354.62 1,336.87 1,353.94 0.0M
2021-03-26 1,324.10 1,337.07 1,320.88 1,334.27 0.0M
2021-03-25 1,339.89 1,344.22 1,329.58 1,329.59 0.0M
2021-03-24 1,341.83 1,346.34 1,333.46 1,335.71 0.0M
2021-03-23 1,338.50 1,348.81 1,337.24 1,344.00 0.0M
2021-03-20 1,340.55 1,342.42 1,337.60 1,338.09 0.0M
2021-03-19 1,349.37 1,356.48 1,337.06 1,338.13 0.0M
2021-03-18 1,348.51 1,361.35 1,345.41 1,358.06 0.0M
2021-03-17 1,357.81 1,360.56 1,351.32 1,354.41 0.0M
2021-03-16 1,349.11 1,356.81 1,341.44 1,356.43 0.0M
2021-03-13 1,342.26 1,348.57 1,339.75 1,348.12 0.0M
2021-03-12 1,343.92 1,354.36 1,342.00 1,347.42 0.0M
2021-03-11 1,338.97 1,340.96 1,332.15 1,335.17 0.0M
2021-03-10 1,327.65 1,337.79 1,325.15 1,329.56 0.0M
2021-03-09 1,325.08 1,332.15 1,316.83 1,317.18 0.0M
2021-03-06 1,314.10 1,325.12 1,300.48 1,323.05 0.0M
2021-03-05 1,319.30 1,323.70 1,301.78 1,307.71 0.0M
2021-03-04 1,330.71 1,332.37 1,319.21 1,319.30 0.0M
2021-03-03 1,340.89 1,341.09 1,331.75 1,331.80 0.0M
2021-03-02 1,331.72 1,344.65 1,330.58 1,340.63 0.0M
2021-02-27 1,330.73 1,332.04 1,319.41 1,319.52 0.0M
2021-02-26 1,344.42 1,347.91 1,325.90 1,327.80 0.0M
2021-02-25 1,335.20 1,348.66 1,331.78 1,347.82 0.0M
2021-02-24 1,329.51 1,340.51 1,320.24 1,336.72 0.0M
2021-02-23 1,338.05 1,342.40 1,336.15 1,336.18 0.0M
2021-02-20 1,346.96 1,347.53 1,343.84 1,344.57 0.0M
2021-02-19 1,341.23 1,348.00 1,335.45 1,345.30 0.0M
2021-02-18 1,344.20 1,352.04 1,340.82 1,351.31 0.0M
2021-02-17 1,356.74 1,357.61 1,348.68 1,353.21 0.0M
2021-02-13 1,343.28 1,352.94 1,343.27 1,352.22 0.0M
2021-02-12 1,347.79 1,349.33 1,337.68 1,346.08 0.0M
2021-02-11 1,351.01 1,351.01 1,336.13 1,343.87 0.0M
2021-02-10 1,342.60 1,346.51 1,341.51 1,344.21 0.0M
2021-02-09 1,341.94 1,345.49 1,338.68 1,345.49 0.0M
2021-02-06 1,337.91 1,338.73 1,332.75 1,336.08 0.0M
2021-02-05 1,322.22 1,331.59 1,321.27 1,331.58 0.0M
2021-02-04 1,321.30 1,324.24 1,315.65 1,319.03 0.0M
2021-02-03 1,314.87 1,324.62 1,314.74 1,319.34 0.0M
2021-02-02 1,301.56 1,309.09 1,296.06 1,306.41 0.0M
2021-01-30 1,308.03 1,308.77 1,293.10 1,294.71 0.0M
2021-01-29 1,309.40 1,323.58 1,309.11 1,313.15 0.0M
2021-01-28 1,315.67 1,316.88 1,302.03 1,304.19 0.0M
2021-01-27 1,333.89 1,334.29 1,327.51 1,327.96 0.0M
2021-01-26 1,329.43 1,330.89 1,314.79 1,329.94 0.0M
2021-01-23 1,324.70 1,328.90 1,323.09 1,325.48 0.0M
2021-01-22 1,330.82 1,332.43 1,327.88 1,329.52 0.0M
2021-01-21 1,320.76 1,331.85 1,320.64 1,329.51 0.0M
2021-01-20 1,315.23 1,316.18 1,309.77 1,314.80 0.0M
2021-01-16 1,309.81 1,311.68 1,307.18 1,307.49 0.0M
2021-01-15 1,324.75 1,326.54 1,315.89 1,316.79 0.0M
2021-01-14 1,319.41 1,325.48 1,315.39 1,321.68 0.0M
2021-01-13 1,319.53 1,322.04 1,310.44 1,318.76 0.0M
2021-01-12 1,315.53 1,324.60 1,315.33 1,318.48 0.0M
2021-01-09 1,326.21 1,327.85 1,313.67 1,327.21 0.0M
2021-01-08 1,310.63 1,322.78 1,310.63 1,320.32 0.0M
2021-01-07 1,291.66 1,313.17 1,289.14 1,303.10 0.0M
2021-01-06 1,289.36 1,299.35 1,288.56 1,296.03 0.0M
2021-01-05 1,308.86 1,308.92 1,279.47 1,288.62 0.0M
2021-01-01 1,298.65 1,307.47 1,297.02 1,307.38 0.0M